Historical price from Aug 22, 2019 to Nov 15, 2019
| Date | Open | High | Low | Close | Volume |
| Summary | |||||
| Previous 2 weeks (18/10/2019 to 01/11/2019) |
51.25 | 51.50 | 46.50 | 48.75 | 54,746,900 |
| Previous 4 weeks (19/09/2019 to 17/10/2019) |
51.75 | 54.00 | 50.25 | 51.00 | 93,883,600 |
| Daily Historical Data | |||||
| 15/11/2019 | 45.75 | 46.25 | 45.50 | 45.75 | 4,953,500 |
| 14/11/2019 | 47.25 | 47.50 | 45.25 | 46.00 | 18,783,600 |
| 13/11/2019 | 49.25 | 49.50 | 47.25 | 47.50 | 8,269,100 |
| 12/11/2019 | 50.00 | 50.00 | 49.50 | 49.50 | 1,052,300 |
| 11/11/2019 | 49.25 | 50.00 | 49.25 | 49.75 | 1,729,100 |
| 08/11/2019 | 48.75 | 49.75 | 48.75 | 49.25 | 2,586,000 |
| 07/11/2019 | 48.75 | 49.25 | 48.75 | 49.00 | 3,487,000 |
| 06/11/2019 | 49.50 | 50.25 | 49.50 | 49.50 | 1,623,200 |
| 05/11/2019 | 50.25 | 50.50 | 49.25 | 50.00 | 4,630,300 |
| 04/11/2019 | 49.25 | 49.75 | 48.50 | 49.50 | 4,961,000 |
| 01/11/2019 | 48.25 | 49.00 | 48.00 | 48.75 | 3,587,600 |
| 31/10/2019 | 47.75 | 49.00 | 47.75 | 48.75 | 5,850,200 |
| 30/10/2019 | 47.50 | 48.75 | 47.25 | 48.00 | 5,806,800 |
| 29/10/2019 | 49.00 | 50.00 | 46.50 | 47.50 | 10,442,500 |
| 28/10/2019 | 48.00 | 49.00 | 48.00 | 48.50 | 2,964,400 |
| 25/10/2019 | 49.50 | 49.75 | 47.50 | 48.00 | 8,812,600 |
| 24/10/2019 | 51.00 | 51.00 | 49.50 | 49.75 | 5,568,400 |
| 22/10/2019 | 50.75 | 51.25 | 50.50 | 51.00 | 4,556,500 |
| 21/10/2019 | 51.00 | 51.25 | 50.75 | 50.75 | 1,055,300 |
| 18/10/2019 | 51.25 | 51.50 | 50.50 | 51.00 | 6,102,600 |
| 17/10/2019 | 51.50 | 51.75 | 51.00 | 51.00 | 3,283,400 |
| 16/10/2019 | 51.00 | 51.75 | 51.00 | 51.25 | 6,281,500 |
| 15/10/2019 | 51.50 | 51.75 | 50.75 | 51.00 | 1,740,800 |
| 11/10/2019 | 51.75 | 52.25 | 50.75 | 51.25 | 11,083,500 |
| 10/10/2019 | 51.50 | 52.00 | 51.25 | 51.25 | 3,648,600 |
| 09/10/2019 | 51.50 | 51.50 | 50.25 | 51.25 | 3,369,800 |
| 08/10/2019 | 51.50 | 52.25 | 51.25 | 51.50 | 2,273,800 |
| 07/10/2019 | 51.75 | 52.00 | 51.25 | 51.50 | 1,370,800 |
| 04/10/2019 | 52.50 | 52.50 | 51.25 | 51.50 | 3,372,700 |
| 03/10/2019 | 51.25 | 52.50 | 51.25 | 52.25 | 3,806,200 |
| 02/10/2019 | 51.75 | 52.00 | 51.25 | 51.75 | 2,338,300 |
| 01/10/2019 | 53.00 | 53.50 | 51.75 | 52.00 | 4,562,500 |
| 30/09/2019 | 53.00 | 54.00 | 52.75 | 52.75 | 8,144,900 |
| 27/09/2019 | 52.00 | 53.50 | 52.00 | 53.00 | 6,670,300 |
| 26/09/2019 | 52.50 | 52.75 | 52.00 | 52.25 | 2,965,700 |
| 25/09/2019 | 52.50 | 52.75 | 51.50 | 52.00 | 2,501,500 |
| 24/09/2019 | 52.50 | 53.00 | 52.50 | 52.50 | 5,234,200 |
| 23/09/2019 | 52.50 | 53.50 | 52.25 | 52.50 | 4,957,500 |
| 20/09/2019 | 52.00 | 53.00 | 52.00 | 52.50 | 9,306,100 |
| 19/09/2019 | 51.75 | 52.50 | 51.00 | 52.25 | 6,971,500 |
| 18/09/2019 | 52.25 | 52.50 | 51.75 | 51.75 | 3,416,000 |
| 17/09/2019 | 52.00 | 52.75 | 52.00 | 52.25 | 5,721,900 |
| 16/09/2019 | 52.25 | 52.75 | 51.50 | 51.75 | 2,678,100 |
| 13/09/2019 | 52.75 | 53.50 | 52.00 | 52.50 | 5,152,400 |
| 12/09/2019 | 53.25 | 53.50 | 51.75 | 52.25 | 6,938,900 |
| 11/09/2019 | 54.00 | 54.25 | 53.00 | 53.50 | 6,525,400 |
| 10/09/2019 | 54.25 | 54.75 | 53.75 | 54.25 | 4,216,400 |
| 09/09/2019 | 55.25 | 55.25 | 54.25 | 54.50 | 2,135,000 |
| 06/09/2019 | 55.25 | 55.50 | 54.50 | 55.00 | 4,842,400 |
| 05/09/2019 | 55.50 | 55.50 | 54.50 | 55.00 | 3,631,800 |
| 04/09/2019 | 54.50 | 56.00 | 54.50 | 55.25 | 10,158,700 |
| 03/09/2019 | 55.00 | 55.00 | 54.25 | 54.25 | 3,663,400 |
| 02/09/2019 | 53.50 | 55.00 | 53.25 | 55.00 | 8,158,700 |
| 30/08/2019 | 53.50 | 55.25 | 53.25 | 54.25 | 10,415,500 |
| 29/08/2019 | 53.00 | 54.50 | 52.75 | 53.50 | 11,726,100 |
| 28/08/2019 | 55.25 | 55.75 | 53.00 | 53.25 | 12,062,200 |
| 27/08/2019 | 55.75 | 56.00 | 54.75 | 55.25 | 9,790,700 |
| 26/08/2019 | 55.00 | 55.75 | 54.25 | 55.75 | 7,277,400 |
| 23/08/2019 | 55.50 | 56.50 | 55.00 | 56.00 | 8,209,800 |
| 22/08/2019 | 53.50 | 55.50 | 53.50 | 55.25 | 13,670,600 |
Remark : Volume from SET main board.